KissMeData/032820/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190700,2080136711,1384,1384,1384,1384,24621
20230802,190600,2080136711,1384,1384,1384,1384,0
20230802,190500,2080136711,1384,1384,1384,1384,0
20230802,190400,2080136711,1384,1384,1384,1384,0
20230802,190300,2080136711,1384,1384,1384,1384,0
20230802,190200,2080136711,1384,1384,1384,1384,0
20230802,190100,2080136711,1384,1384,1384,1384,0
20230802,190000,2080136711,1384,1384,1384,1384,0
20230802,185900,2080136711,1384,1384,1384,1384,0
20230802,185800,2080136711,1384,1384,1384,1384,0
20230802,185700,2080136711,1384,1384,1384,1384,0
20230802,185600,2080136711,1384,1384,1384,1384,0
20230802,185500,2080136711,1384,1384,1384,1384,0
20230802,185400,2080136711,1384,1384,1384,1384,0
20230802,185300,2080136711,1384,1384,1384,1384,0
20230802,185200,2080136711,1384,1384,1384,1384,0
20230802,185100,2080136711,1384,1384,1384,1384,0
20230802,185000,2080136711,1384,1384,1384,1384,0
20230802,184900,2080136711,1384,1384,1384,1384,0
20230802,184800,2080136711,1384,1384,1384,1384,0
20230802,184700,2080136711,1384,1384,1384,1384,0
20230802,184600,2080136711,1384,1384,1384,1384,0
20230802,184500,2080136711,1384,1384,1384,1384,0
20230802,184400,2080136711,1384,1384,1384,1384,0
20230802,184300,2080136711,1384,1384,1384,1384,0
20230802,184200,2080136711,1384,1384,1384,1384,0
20230802,184100,2080136711,1384,1384,1384,1384,0
20230802,184000,2080136711,1384,1384,1384,1384,0
20230802,183900,2080136711,1384,1384,1384,1384,0
20230802,183800,2080136711,1384,1384,1384,1384,0
20230802,183700,2080136711,1384,1384,1384,1384,24621
20230802,183600,2080136711,1384,1384,1384,1384,0
20230802,183500,2080136711,1384,1384,1384,1384,0
20230802,183400,2080136711,1384,1384,1384,1384,0
20230802,183300,2080136711,1384,1384,1384,1384,0
20230802,183200,2080136711,1384,1384,1384,1384,0
20230802,183100,2080136711,1384,1384,1384,1384,0
20230802,183000,2080136711,1384,1384,1384,1384,0
20230802,182900,2080136711,1384,1384,1384,1384,0
20230802,182800,2080136711,1384,1384,1384,1384,0
20230802,182700,2080136711,1384,1384,1384,1384,0
20230802,182600,2080136711,1384,1384,1384,1384,0
20230802,182500,2080136711,1384,1384,1384,1384,0
20230802,182400,2080136711,1384,1384,1384,1384,0
20230802,182300,2080136711,1384,1384,1384,1384,0
20230802,182200,2080136711,1384,1384,1384,1384,0
20230802,182100,2080136711,1384,1384,1384,1384,0
20230802,182000,2080136711,1384,1384,1384,1384,0
20230802,181900,2080136711,1384,1384,1384,1384,0
20230802,181800,2080136711,1384,1384,1384,1384,0
20230802,181700,2080136711,1384,1384,1384,1384,0
20230802,181600,2080136711,1384,1384,1384,1384,0
20230802,181500,2080136711,1384,1384,1384,1384,0
20230802,181400,2080136711,1384,1384,1384,1384,0
20230802,181300,2080136711,1384,1384,1384,1384,0
20230802,181200,2080136711,1384,1384,1384,1384,0
20230802,181100,2080136711,1384,1384,1384,1384,0
20230802,181000,2080136711,1384,1384,1384,1384,0
20230802,180900,2080136711,1384,1384,1384,1384,0
20230802,180800,2080136711,1384,1384,1384,1384,0
20230802,180700,2080136711,1384,1384,1384,1384,24621
20230802,180600,2080136711,1384,1384,1384,1384,0
20230802,180500,2080136711,1384,1384,1384,1384,0
20230802,180400,2080136711,1384,1384,1384,1384,0
20230802,180300,2080136711,1384,1384,1384,1384,0
20230802,180200,2080136711,1384,1384,1384,1384,0
20230802,180100,2080136711,1384,1384,1384,1384,0
20230802,180000,2080136711,1384,1384,1384,1384,0
20230802,175900,2080136711,1384,1384,1384,1384,0
20230802,175800,2080136711,1384,1384,1384,1384,0
20230802,175700,2080136711,1384,1384,1384,1384,0
20230802,175600,2080136711,1384,1384,1384,1384,0
20230802,175500,2080136711,1384,1384,1384,1384,0
20230802,175400,2080136711,1384,1384,1384,1384,0
20230802,175300,2080136711,1384,1384,1384,1384,0
20230802,175200,2080136711,1384,1384,1384,1384,0
20230802,175100,2080136711,1384,1384,1384,1384,0
20230802,175000,2080136711,1384,1384,1384,1384,0
20230802,174900,2080136711,1384,1384,1384,1384,0
20230802,174800,2080136711,1384,1384,1384,1384,0
20230802,174700,2080136711,1384,1384,1384,1384,0
20230802,174600,2080136711,1384,1384,1384,1384,0
20230802,174500,2080136711,1384,1384,1384,1384,0
20230802,174400,2080136711,1384,1384,1384,1384,0
20230802,174300,2080136711,1384,1384,1384,1384,0
20230802,174200,2080136711,1384,1384,1384,1384,0
20230802,174100,2080136711,1384,1384,1384,1384,0
20230802,174000,2080136711,1384,1384,1384,1384,0
20230802,173900,2080136711,1384,1384,1384,1384,0
20230802,173800,2080136711,1384,1384,1384,1384,0
20230802,173700,2080136711,1384,1384,1384,1384,24621
20230802,173600,2080136711,1384,1384,1384,1384,0
20230802,173500,2080136711,1384,1384,1384,1384,0
20230802,173400,2080136711,1384,1384,1384,1384,0
20230802,173300,2080136711,1384,1384,1384,1384,0
20230802,173200,2080136711,1384,1384,1384,1384,0
20230802,173100,2080136711,1384,1384,1384,1384,0
20230802,173000,2080136711,1384,1384,1384,1384,0
20230802,172900,2080136711,1384,1384,1384,1384,0
20230802,172800,2080136711,1384,1384,1384,1384,0
20230802,172700,2080136711,1384,1384,1384,1384,0
20230802,172600,2080136711,1384,1384,1384,1384,0
20230802,172500,2080136711,1384,1384,1384,1384,0
20230802,172400,2080136711,1384,1384,1384,1384,0
20230802,172300,2080136711,1384,1384,1384,1384,0
20230802,172200,2080136711,1384,1384,1384,1384,0
20230802,172100,2080136711,1384,1384,1384,1384,0
20230802,172000,2080136711,1384,1384,1384,1384,0
20230802,171900,2080136711,1384,1384,1384,1384,0
20230802,171800,2080136711,1384,1384,1384,1384,0
20230802,171700,2080136711,1384,1384,1384,1384,0
20230802,171600,2080136711,1384,1384,1384,1384,0
20230802,171500,2080136711,1384,1384,1384,1384,0
20230802,171400,2080136711,1384,1384,1384,1384,0
20230802,171300,2080136711,1384,1384,1384,1384,0
20230802,171200,2080136711,1384,1384,1384,1384,0
20230802,171100,2080136711,1384,1384,1384,1384,0
20230802,171000,2080136711,1384,1384,1384,1384,0
20230802,170900,2080136711,1384,1384,1384,1384,0
20230802,170800,2080136711,1384,1384,1384,1384,0
20230802,170700,2080136711,1384,1384,1384,1384,24621
20230802,170600,2080136711,1384,1384,1384,1384,0
20230802,170500,2080136711,1384,1384,1384,1384,0
20230802,170400,2080136711,1384,1384,1384,1384,0
20230802,170300,2080136711,1384,1384,1384,1384,0
20230802,170200,2080136711,1384,1384,1384,1384,0
20230802,170100,2080136711,1384,1384,1384,1384,0
20230802,170000,2080136711,1384,1384,1384,1384,0
20230802,165900,2080136711,1384,1384,1384,1384,0
20230802,165800,2080136711,1384,1384,1384,1384,0
20230802,165700,2080136711,1384,1384,1384,1384,0
20230802,165600,2080136711,1384,1384,1384,1384,0
20230802,165500,2080136711,1384,1384,1384,1384,0
20230802,165400,2080136711,1384,1384,1384,1384,0
20230802,165300,2080136711,1384,1384,1384,1384,0
20230802,165200,2080136711,1384,1384,1384,1384,0
20230802,165100,2080136711,1384,1384,1384,1384,0
20230802,165000,2080136711,1384,1384,1384,1384,0
20230802,164900,2080136711,1384,1384,1384,1384,0
20230802,164800,2080136711,1384,1384,1384,1384,0
20230802,164700,2080136711,1384,1384,1384,1384,0
20230802,164600,2080136711,1384,1384,1384,1384,0
20230802,164500,2080136711,1384,1384,1384,1384,0
20230802,164400,2080136711,1384,1384,1384,1384,0
20230802,164300,2080136711,1384,1384,1384,1384,0
20230802,164200,2080136711,1384,1384,1384,1384,0
20230802,164100,2080136711,1384,1384,1384,1384,0
20230802,164000,2080136711,1384,1384,1384,1384,0
20230802,163900,2080136711,1384,1384,1384,1384,0
20230802,163800,2080136711,1384,1384,1384,1384,0
20230802,163700,2080136711,1384,1384,1384,1384,24621
20230802,163600,2080136711,1384,1384,1384,1384,0
20230802,163500,2080136711,1384,1384,1384,1384,0
20230802,163400,2080136711,1384,1384,1384,1384,0
20230802,163300,2080136711,1384,1384,1384,1384,0
20230802,163200,2080136711,1384,1384,1384,1384,0
20230802,163100,2080136711,1384,1384,1384,1384,0
20230802,163000,2080136711,1384,1384,1384,1384,0
20230802,162900,2080136711,1384,1384,1384,1384,0
20230802,162800,2080136711,1384,1384,1384,1384,0
20230802,162700,2080136711,1384,1384,1384,1384,0
20230802,162600,2080136711,1384,1384,1384,1384,0
20230802,162500,2080136711,1384,1384,1384,1384,0
20230802,162400,2080136711,1384,1384,1384,1384,0
20230802,162300,2080136711,1384,1384,1384,1384,0
20230802,162200,2080136711,1384,1384,1384,1384,0
20230802,162100,2080136711,1384,1384,1384,1384,0
20230802,162000,2080136711,1384,1384,1384,1384,0
20230802,161900,2080136711,1384,1384,1384,1384,0
20230802,161800,2080136711,1384,1384,1384,1384,0
20230802,161700,2080136711,1384,1384,1384,1384,0
20230802,161600,2080136711,1384,1384,1384,1384,0
20230802,161500,2080136711,1384,1384,1384,1384,0
20230802,161400,2080136711,1384,1384,1384,1384,0
20230802,161300,2080136711,1384,1384,1384,1384,0
20230802,161200,2080136711,1384,1384,1384,1384,0
20230802,161100,2080136711,1384,1384,1384,1384,0
20230802,161000,2080136711,1384,1384,1384,1384,0
20230802,160900,2080136711,1384,1384,1384,1384,0
20230802,160800,2080136711,1384,1384,1384,1384,0
20230802,160700,2080136711,1384,1384,1384,1384,24621
20230802,160600,2080136711,1384,1384,1384,1384,0
20230802,160500,2080136711,1384,1384,1384,1384,0
20230802,160400,2080136711,1384,1384,1384,1384,0
20230802,160300,2080136711,1384,1384,1384,1384,0
20230802,160200,2080136711,1384,1384,1384,1384,0
20230802,160100,2080136711,1384,1384,1384,1384,0
20230802,160000,2080136711,1384,1384,1384,1384,0
20230802,155900,2080136711,1384,1384,1384,1384,0
20230802,155800,2080136711,1384,1384,1384,1384,0
20230802,155700,2080136711,1384,1384,1384,1384,0
20230802,155600,2080136711,1384,1384,1384,1384,0
20230802,155500,2080136711,1384,1384,1384,1384,0
20230802,155400,2080136711,1384,1384,1384,1384,0
20230802,155300,2080136711,1384,1384,1384,1384,0
20230802,155200,2080136711,1384,1384,1384,1384,0
20230802,155100,2080136711,1384,1384,1384,1384,0
20230802,155000,2080136711,1384,1384,1384,1384,0
20230802,154900,2080136711,1384,1384,1384,1384,0
20230802,154800,2080136711,1384,1384,1384,1384,0
20230802,154700,2080136711,1384,1384,1384,1384,0
20230802,154600,2080136711,1384,1384,1384,1384,0
20230802,154500,2080136711,1384,1384,1384,1384,0
20230802,154400,2080136711,1384,1384,1384,1384,0
20230802,154300,2080136711,1384,1384,1384,1384,0
20230802,154200,2080136711,1384,1384,1384,1384,0
20230802,154100,2080136711,1384,1384,1384,1384,0
20230802,154000,2080136711,1384,1384,1384,1384,0
20230802,153900,2080136711,1384,1384,1384,1384,0
20230802,153800,2080136711,1384,1384,1384,1384,0
20230802,153700,2080136711,1384,1384,1384,1384,24621
20230802,153600,2080136711,1384,1384,1384,1384,0
20230802,153500,2080136711,1384,1384,1384,1384,0
20230802,153400,2080136711,1384,1384,1384,1384,0
20230802,153300,2080136711,1384,1384,1384,1384,0
20230802,153200,2080136711,1384,1384,1384,1384,0
20230802,153100,2080136711,1384,1384,1384,1384,0
20230802,153000,2080136711,1384,1384,1384,1384,24621
20230802,152900,2046061247,1384,1384,1384,1384,0
20230802,152800,2046061247,1384,1384,1384,1384,0
20230802,152700,2046061247,1384,1384,1384,1384,0
20230802,152600,2046061247,1384,1384,1384,1384,0
20230802,152500,2046061247,1384,1384,1384,1384,0
20230802,152400,2046061247,1384,1384,1384,1384,0
20230802,152300,2046061247,1384,1384,1384,1384,0
20230802,152200,2046061247,1384,1384,1384,1384,0
20230802,152100,2046061247,1384,1384,1384,1384,0
20230802,152000,2046061247,1384,1384,1384,1384,0
20230802,151900,2046061247,1384,1385,1385,1383,2094
20230802,151800,2043163575,1385,1383,1385,1383,1011
20230802,151700,2041765342,1383,1383,1383,1382,2713
20230802,151600,2038014263,1382,1382,1386,1382,2233
20230802,151500,2034925533,1382,1382,1382,1382,22
20230802,151400,2034895129,1387,1382,1387,1382,4006
20230802,151300,2029358824,1382,1387,1387,1382,6668
20230802,151200,2020142898,1382,1388,1388,1382,492
20230802,151100,2019461129,1388,1388,1389,1382,2797
20230802,151000,2015586115,1388,1388,1388,1382,8758
20230802,150900,2003440465,1388,1386,1388,1386,1600
20230802,150800,2001221544,1387,1385,1387,1385,6654
20230802,150700,1991993428,1385,1382,1385,1382,4598
20230802,150600,1985634371,1382,1382,1382,1381,6364
20230802,150500,1976840333,1381,1382,1382,1381,2352
20230802,150400,1973590169,1382,1382,1382,1381,1615
20230802,150300,1971358639,1382,1382,1382,1382,1909
20230802,150200,1968720401,1382,1382,1382,1382,6387
20230802,150100,1959893567,1383,1382,1383,1382,393
20230802,150000,1959350053,1382,1381,1382,1381,114
20230802,145900,1959192613,1382,1382,1382,1382,1667
20230802,145800,1956888819,1382,1383,1383,1382,101
20230802,145700,1956749164,1382,1380,1382,1380,2113
20230802,145600,1953829894,1380,1380,1380,1380,202
20230802,145500,1953551134,1380,1380,1380,1380,103
20230802,145400,1953408994,1380,1382,1382,1380,28
20230802,145300,1953370308,1382,1381,1382,1380,2380
20230802,145200,1950084928,1381,1380,1381,1380,1785
20230802,145100,1947621428,1380,1382,1382,1380,5532
20230802,145000,1939982023,1381,1383,1384,1381,1048
20230802,144900,1938533330,1382,1382,1382,1382,100
20230802,144800,1938395130,1382,1382,1382,1382,4
20230802,144700,1938389602,1382,1382,1382,1382,500
20230802,144600,1937698602,1385,1381,1385,1381,5351
20230802,144500,1930289819,1381,1383,1385,1381,3839
20230802,144400,1924980964,1383,1383,1383,1383,1
20230802,144300,1924979581,1383,1383,1383,1383,0
20230802,144200,1924979581,1383,1385,1385,1383,140
20230802,144100,1924785683,1385,1384,1385,1384,1700
20230802,144000,1922432135,1381,1381,1381,1381,1228
20230802,143900,1920736267,1381,1385,1385,1381,1628
20230802,143800,1918483587,1385,1385,1385,1385,3
20230802,143700,1918479432,1385,1385,1385,1385,2517
20230802,143600,1914993387,1385,1385,1385,1385,2005
20230802,143500,1912216462,1386,1386,1387,1385,178
20230802,143400,1911969707,1385,1388,1389,1385,1132
20230802,143300,1910400163,1389,1382,1389,1382,9538
20230802,143200,1897191093,1382,1383,1383,1382,448
20230802,143100,1896571956,1382,1382,1382,1382,109
20230802,143000,1896421318,1382,1387,1387,1382,506
20230802,142900,1895721264,1381,1383,1384,1381,1371
20230802,142800,1893826610,1382,1381,1382,1381,1964
20230802,142700,1891112905,1390,1384,1390,1384,15545
20230802,142600,1869516011,1385,1390,1390,1380,20563
20230802,142500,1840979272,1390,1389,1390,1389,1529
20230802,142400,1838853967,1389,1388,1389,1388,117
20230802,142300,1838691469,1390,1390,1390,1389,6898
20230802,142200,1829104853,1390,1387,1390,1387,1284
20230802,142100,1827322358,1388,1384,1388,1383,993
20230802,142000,1825948065,1384,1387,1389,1384,7114
20230802,141900,1816085681,1389,1390,1390,1387,1455
20230802,141800,1814066916,1386,1388,1390,1386,4047
20230802,141700,1808449889,1386,1383,1387,1383,2105
20230802,141600,1805533025,1382,1382,1382,1379,16596
20230802,141500,1782642565,1381,1376,1381,1376,51016
20230802,141400,1712352867,1375,1373,1375,1373,2599
20230802,141300,1708782420,1371,1372,1372,1370,4101
20230802,141200,1703162016,1372,1372,1372,1371,4973
20230802,141100,1696341380,1373,1374,1374,1371,1179
20230802,141000,1694724438,1374,1375,1375,1374,634
20230802,140900,1693853177,1375,1374,1375,1374,1429
20230802,140800,1691888605,1374,1373,1374,1372,6267
20230802,140700,1683280071,1373,1372,1373,1371,3084
20230802,140600,1679046819,1372,1371,1372,1371,2623
20230802,140500,1675449166,1371,1368,1371,1368,3812
20230802,140400,1670227588,1368,1368,1368,1368,1419
20230802,140300,1668286396,1368,1368,1368,1368,44
20230802,140200,1668226204,1368,1369,1369,1367,441
20230802,140100,1667622911,1368,1368,1369,1368,607
20230802,140000,1666792533,1367,1367,1367,1367,721
20230802,135900,1665806926,1367,1367,1367,1367,1403
20230802,135800,1663889025,1366,1366,1366,1366,92
20230802,135700,1663763353,1366,1367,1367,1366,425
20230802,135600,1663182802,1366,1366,1366,1366,2235
20230802,135500,1660129792,1366,1367,1367,1366,283
20230802,135400,1659743213,1366,1360,1366,1360,9073
20230802,135300,1647360432,1360,1360,1360,1360,0
20230802,135200,1647360432,1360,1360,1360,1357,2034
20230802,135100,1644597510,1358,1358,1358,1358,1
20230802,135000,1644596152,1357,1357,1357,1357,0
20230802,134900,1644596152,1357,1357,1358,1357,858
20230802,134800,1643431845,1356,1358,1358,1356,17555
20230802,134700,1619609949,1360,1358,1360,1358,262
20230802,134600,1619254151,1360,1359,1360,1357,226
20230802,134500,1618947279,1361,1360,1361,1358,2431
20230802,134400,1615638750,1357,1358,1358,1357,1035
20230802,134300,1614233720,1359,1359,1362,1359,1025
20230802,134200,1612840728,1360,1357,1362,1357,127
20230802,134100,1612668306,1357,1357,1357,1357,500
20230802,134000,1611989806,1357,1357,1357,1357,4
20230802,133900,1611984378,1357,1357,1357,1357,0
20230802,133800,1611984378,1357,1356,1357,1356,193
20230802,133700,1611722668,1356,1358,1358,1356,1189
20230802,133600,1610109177,1357,1357,1357,1357,82
20230802,133500,1609997903,1357,1357,1358,1357,2019
20230802,133400,1607256316,1357,1357,1358,1357,3781
20230802,133300,1602125463,1358,1358,1358,1357,124
20230802,133200,1601957075,1358,1358,1358,1358,2
20230802,133100,1601954359,1359,1362,1362,1359,13
20230802,133000,1601936660,1357,1360,1360,1357,154
20230802,132900,1601727621,1360,1356,1363,1356,9470
20230802,132800,1588848408,1361,1360,1361,1360,500
20230802,132700,1588167910,1355,1357,1357,1355,4106
20230802,132600,1582600384,1357,1357,1361,1357,1223
20230802,132500,1580939881,1358,1359,1359,1358,486
20230802,132400,1580279892,1361,1361,1361,1361,3
20230802,132300,1580275809,1360,1360,1360,1360,10
20230802,132200,1580262209,1361,1362,1362,1361,40
20230802,132100,1580207749,1363,1363,1363,1363,1039
20230802,132000,1578791592,1363,1362,1363,1355,34658
20230802,131900,1531717144,1361,1360,1366,1360,2050
20230802,131800,1528927089,1362,1362,1362,1362,501
20230802,131700,1528244727,1362,1362,1362,1361,8459
20230802,131600,1516729586,1362,1365,1366,1362,270
20230802,131500,1516361804,1363,1363,1363,1363,0
20230802,131400,1516361804,1363,1363,1363,1363,0
20230802,131300,1516361804,1363,1363,1363,1363,931
20230802,131200,1515092851,1364,1364,1364,1364,8
20230802,131100,1515081939,1364,1364,1364,1364,200
20230802,131000,1514809139,1364,1364,1364,1364,305
20230802,130900,1514393119,1364,1363,1366,1363,3139
20230802,130800,1510105892,1365,1365,1365,1365,303
20230802,130700,1509692297,1365,1363,1365,1363,414
20230802,130600,1509128009,1363,1361,1363,1361,159
20230802,130500,1508911510,1365,1361,1365,1361,895
20230802,130400,1507693135,1365,1366,1366,1365,16
20230802,130300,1507671289,1366,1360,1366,1360,821
20230802,130200,1506554048,1361,1360,1361,1360,3407
20230802,130100,1501920522,1360,1359,1360,1359,1950
20230802,130000,1499269122,1359,1360,1360,1359,10828
20230802,125900,1484547461,1361,1364,1364,1361,4266
20230802,125800,1478740368,1362,1362,1362,1362,0
20230802,125700,1478740368,1362,1364,1364,1362,510
20230802,125600,1478045730,1362,1366,1366,1362,2032
20230802,125500,1475278126,1366,1366,1366,1366,0
20230802,125400,1475278126,1366,1366,1366,1366,13
20230802,125300,1475260368,1363,1363,1363,1363,5
20230802,125200,1475253553,1362,1363,1363,1362,112
20230802,125100,1475100902,1366,1364,1366,1363,23
20230802,125000,1475069515,1363,1363,1363,1363,116
20230802,124900,1474911407,1361,1361,1361,1361,5198
20230802,124800,1467836929,1362,1361,1362,1361,3219
20230802,124700,1463453651,1362,1362,1363,1362,3432
20230802,124600,1458779213,1363,1363,1365,1363,2021
20230802,124500,1456024582,1363,1366,1366,1363,5715
20230802,124400,1448230905,1365,1368,1368,1365,936
20230802,124300,1446952309,1368,1370,1371,1368,758
20230802,124200,1445915084,1371,1366,1371,1366,605
20230802,124100,1445086724,1366,1366,1366,1366,0
20230802,124000,1445086724,1366,1366,1366,1366,0
20230802,123900,1445086724,1366,1366,1366,1366,0
20230802,123800,1445086724,1366,1366,1366,1366,29
20230802,123700,1445047110,1367,1365,1367,1365,205
20230802,123600,1444767275,1366,1366,1367,1365,10663
20230802,123500,1430205153,1367,1366,1367,1366,298
20230802,123400,1429797892,1367,1370,1370,1366,3287
20230802,123300,1425306464,1367,1367,1367,1366,1442
20230802,123200,1423335270,1367,1367,1367,1367,123
20230802,123100,1423167129,1366,1367,1367,1366,1150
20230802,123000,1421596070,1366,1368,1368,1366,2556
20230802,122900,1418102658,1373,1373,1373,1373,20
20230802,122800,1418075198,1373,1370,1373,1370,16
20230802,122700,1418053236,1369,1369,1369,1369,1
20230802,122600,1418051867,1367,1367,1368,1367,4276
20230802,122500,1412206004,1367,1367,1367,1367,348
20230802,122400,1411730288,1367,1367,1367,1367,213
20230802,122300,1411439117,1366,1367,1367,1366,240
20230802,122200,1411111137,1366,1367,1367,1366,841
20230802,122100,1409962190,1367,1367,1367,1367,700
20230802,122000,1409005290,1366,1366,1367,1366,1126
20230802,121900,1407467124,1367,1367,1367,1367,281
20230802,121800,1407082997,1367,1367,1367,1367,134
20230802,121700,1406899819,1367,1367,1367,1367,67
20230802,121600,1406808230,1367,1367,1368,1365,1065
20230802,121500,1405352082,1366,1368,1368,1366,7919
20230802,121400,1394528886,1367,1369,1369,1367,2052
20230802,121300,1391719898,1369,1370,1370,1369,186
20230802,121200,1391465128,1370,1370,1370,1370,2456
20230802,121100,1388100408,1370,1370,1370,1370,505
20230802,121000,1387408558,1370,1370,1370,1370,200
20230802,120900,1387134558,1370,1370,1370,1370,14
20230802,120800,1387115378,1367,1368,1368,1367,2050
20230802,120700,1384312897,1370,1371,1371,1370,176
20230802,120600,1384071751,1371,1371,1371,1371,1
20230802,120500,1384070380,1371,1369,1371,1369,2
20230802,120400,1384067640,1368,1368,1368,1368,5
20230802,120300,1384060800,1368,1368,1368,1367,1279
20230802,120200,1382312128,1369,1369,1369,1369,846
20230802,120100,1381153954,1370,1372,1372,1370,539
20230802,120000,1380415503,1371,1371,1371,1371,1000
20230802,115900,1379044503,1371,1374,1374,1370,132
20230802,115800,1378863571,1374,1374,1374,1374,22
20230802,115700,1378833343,1374,1374,1374,1374,1
20230802,115600,1378831969,1374,1374,1374,1374,114
20230802,115500,1378675333,1374,1374,1374,1374,1
20230802,115400,1378673959,1372,1370,1372,1370,1526
20230802,115300,1376583321,1370,1369,1370,1369,2380
20230802,115200,1373325099,1369,1368,1369,1367,161
20230802,115100,1373104851,1368,1368,1368,1368,0
20230802,115000,1373104851,1368,1367,1368,1367,568
20230802,114900,1372328294,1368,1368,1368,1368,0
20230802,114800,1372328294,1368,1368,1368,1364,3002
20230802,114700,1368231017,1365,1367,1367,1365,1736
20230802,114600,1365858939,1367,1367,1367,1367,290
20230802,114500,1365462509,1367,1367,1367,1367,85
20230802,114400,1365346314,1367,1365,1367,1364,3290
20230802,114300,1360857683,1364,1368,1368,1364,788
20230802,114200,1359782790,1368,1368,1369,1363,17374
20230802,114100,1336056884,1369,1369,1369,1368,1717
20230802,114000,1333706611,1370,1370,1370,1369,4998
20230802,113900,1326864121,1370,1372,1372,1370,3055
20230802,113800,1322678247,1371,1372,1372,1370,3651
20230802,113700,1317675722,1372,1376,1376,1372,2852
20230802,113600,1313761204,1376,1375,1376,1375,4766
20230802,113500,1307207803,1376,1377,1377,1376,1063
20230802,113400,1305744053,1378,1378,1378,1377,3600
20230802,113300,1300785786,1378,1377,1378,1377,2233
20230802,113200,1297708771,1377,1373,1377,1373,10222
20230802,113100,1283673925,1373,1373,1373,1373,1652
20230802,113000,1281405729,1373,1373,1374,1373,4110
20230802,112900,1275762692,1374,1376,1377,1374,2121
20230802,112800,1272848278,1377,1373,1377,1373,87
20230802,112700,1272728559,1369,1374,1374,1369,30029
20230802,112600,1231572298,1373,1375,1375,1373,400
20230802,112500,1231022898,1373,1375,1375,1373,3970
20230802,112400,1225567909,1374,1376,1376,1374,11611
20230802,112300,1209606207,1376,1376,1377,1376,1804
20230802,112200,1207123901,1376,1382,1384,1376,1111
20230802,112100,1205594895,1377,1377,1377,1377,1
20230802,112000,1205593518,1377,1385,1385,1377,1020
20230802,111900,1204188728,1386,1386,1386,1386,0
20230802,111800,1204188728,1386,1387,1387,1377,33183
20230802,111700,1158434695,1382,1385,1385,1381,26816
20230802,111600,1121360266,1389,1385,1389,1385,2705
20230802,111500,1117604974,1385,1389,1389,1385,6156
20230802,111400,1109070137,1387,1389,1389,1387,3500
20230802,111300,1104215229,1387,1388,1389,1387,451
20230802,111200,1103589340,1390,1390,1390,1390,5
20230802,111100,1103582390,1390,1390,1390,1387,1108
20230802,111000,1102045430,1391,1387,1391,1387,2116
20230802,110900,1099107519,1387,1389,1390,1387,2559
20230802,110800,1095556505,1390,1390,1391,1389,2351
20230802,110700,1092289397,1391,1390,1391,1390,1001
20230802,110600,1090898006,1391,1391,1391,1391,0
20230802,110500,1090898006,1391,1391,1391,1391,4026
20230802,110400,1085297840,1391,1386,1391,1386,1421
20230802,110300,1083327669,1387,1386,1387,1386,44
20230802,110200,1083266645,1387,1389,1389,1386,2905
20230802,110100,1079235843,1389,1392,1392,1389,32912
20230802,110000,1033474240,1392,1393,1393,1392,3793
20230802,105900,1028193722,1392,1397,1397,1392,2674
20230802,105800,1024470264,1397,1391,1397,1391,6096
20230802,105700,1015975768,1397,1393,1397,1391,832
20230802,105600,1014818070,1392,1393,1393,1392,1859
20230802,105500,1012229892,1393,1393,1393,1393,1
20230802,105400,1012228499,1392,1393,1393,1392,323
20230802,105300,1011778810,1393,1395,1395,1393,2032
20230802,105200,1008947477,1395,1397,1398,1395,5370
20230802,105100,1001453095,1397,1398,1398,1397,3991
20230802,105000,995873721,1398,1396,1398,1396,3828
20230802,104900,990523941,1396,1396,1396,1395,520
20230802,104800,989798115,1396,1396,1396,1395,10656
20230802,104700,974931288,1397,1399,1399,1397,6129
20230802,104600,966363500,1398,1398,1399,1397,3404
20230802,104500,961604731,1398,1396,1398,1396,1696
20230802,104400,959235588,1396,1396,1396,1395,7254
20230802,104300,949110022,1396,1395,1396,1395,6706
20230802,104200,939749746,1395,1396,1396,1395,7663
20230802,104100,929058511,1396,1395,1396,1395,3099
20230802,104000,924735298,1396,1395,1396,1395,306
20230802,103900,924308427,1396,1396,1396,1395,1405
20230802,103800,922347952,1395,1395,1396,1395,1581
20230802,103700,920142377,1396,1395,1396,1395,70
20230802,103600,920044677,1396,1396,1396,1395,2611
20230802,103500,916401843,1396,1396,1396,1395,1886
20230802,103400,913769458,1396,1392,1396,1392,3263
20230802,103300,909220536,1393,1394,1394,1392,7238
20230802,103200,899137323,1395,1396,1396,1395,4543
20230802,103100,892798416,1395,1396,1396,1395,1208
20230802,103000,891112148,1392,1396,1396,1392,6971
20230802,102900,881392244,1396,1396,1396,1396,713
20230802,102800,880396896,1396,1398,1398,1395,5192
20230802,102700,873150707,1398,1400,1402,1398,10381
20230802,102600,858624127,1400,1400,1402,1399,63648
20230802,102500,769511015,1399,1398,1400,1397,28711
20230802,102400,729353240,1398,1395,1398,1395,16422
20230802,102300,706425604,1394,1395,1395,1392,242
20230802,102200,706088292,1397,1392,1397,1392,36445
20230802,102100,655246635,1393,1393,1393,1392,3911
20230802,102000,649799933,1393,1394,1394,1393,1793
20230802,101900,647302183,1394,1394,1395,1394,8677
20230802,101800,635205439,1393,1393,1393,1392,7517
20230802,101700,624734259,1392,1390,1392,1390,5944
20230802,101600,616460754,1391,1389,1392,1389,14418
20230802,101500,596416063,1389,1389,1389,1389,217
20230802,101400,596114650,1388,1388,1388,1388,2752
20230802,101300,592294874,1388,1389,1389,1388,992
20230802,101200,590917687,1389,1386,1389,1386,3719
20230802,101100,585760777,1385,1383,1385,1383,2794
20230802,101000,581892355,1384,1384,1384,1384,169
20230802,100900,581658459,1384,1385,1385,1384,2666
20230802,100800,577968709,1385,1384,1385,1384,2633
20230802,100700,574324586,1384,1384,1385,1384,3606
20230802,100600,569333682,1384,1386,1386,1384,8008
20230802,100500,558242369,1386,1385,1386,1385,429
20230802,100400,557647925,1385,1385,1385,1385,74
20230802,100300,557545435,1384,1384,1384,1384,151
20230802,100200,557336451,1384,1384,1385,1384,5014
20230802,100100,550392432,1384,1385,1385,1384,3355
20230802,100000,545748123,1385,1387,1387,1385,61
20230802,095900,545663618,1384,1384,1385,1384,3161
20230802,095800,541287794,1383,1385,1385,1383,2454
20230802,095700,537890219,1386,1389,1390,1386,2404
20230802,095600,534554336,1390,1390,1390,1390,2047
20230802,095500,531709006,1390,1390,1390,1390,3210
20230802,095400,527247106,1390,1387,1390,1386,1548
20230802,095300,525100966,1387,1390,1390,1387,6263
20230802,095200,516414096,1390,1390,1391,1390,1822
20230802,095100,513881515,1390,1391,1391,1390,24663
20230802,095000,479598983,1392,1391,1392,1391,2421
20230802,094900,476229572,1391,1391,1392,1391,806
20230802,094800,475108423,1391,1390,1392,1390,1033
20230802,094700,473672036,1392,1391,1392,1390,11072
20230802,094600,458272640,1390,1390,1391,1390,3030
20230802,094500,454060747,1390,1390,1390,1386,3743
20230802,094400,448867453,1391,1387,1391,1387,1318
20230802,094300,447037434,1387,1386,1387,1386,251
20230802,094200,446689498,1386,1391,1391,1385,2859
20230802,094100,442726330,1391,1392,1392,1385,14682
20230802,094000,422323676,1392,1392,1393,1391,775
20230802,093900,421245580,1391,1392,1392,1391,277
20230802,093800,420860263,1394,1393,1394,1391,2949
20230802,093700,416754317,1393,1396,1396,1392,17668
20230802,093600,392134959,1396,1394,1396,1394,6000
20230802,093500,383764986,1395,1397,1397,1394,12330
20230802,093400,366567125,1397,1394,1397,1394,13328
20230802,093300,347964853,1394,1393,1395,1393,20426
20230802,093200,319487638,1393,1391,1393,1391,7226
20230802,093100,309431956,1391,1385,1392,1385,28753
20230802,093000,269523012,1381,1383,1386,1381,16184
20230802,092900,247120115,1383,1383,1384,1383,4569
20230802,092800,240801168,1381,1384,1384,1381,1119
20230802,092700,239255664,1384,1378,1384,1378,21885
20230802,092600,209038223,1378,1378,1378,1374,14614
20230802,092500,188942029,1377,1377,1377,1376,1378
20230802,092400,187045513,1377,1377,1377,1376,2879
20230802,092300,183081165,1378,1378,1378,1377,1021
20230802,092200,181674356,1378,1377,1379,1376,2279
20230802,092100,178534218,1377,1376,1378,1376,3818
20230802,092000,173275594,1376,1377,1377,1374,9592
20230802,091900,160086315,1377,1377,1378,1377,23
20230802,091800,160054624,1378,1378,1378,1375,248
20230802,091700,159712934,1378,1377,1380,1377,1964
20230802,091600,157008469,1377,1376,1377,1375,1884
20230802,091500,154417579,1375,1382,1382,1375,13031
20230802,091400,136478367,1382,1380,1383,1380,6849
20230802,091300,127012263,1380,1380,1380,1379,584
20230802,091200,126206895,1380,1383,1383,1376,5169
20230802,091100,119069833,1383,1382,1383,1382,3400
20230802,091000,114368988,1383,1377,1384,1376,1761
20230802,090900,111933501,1374,1380,1385,1373,8006
20230802,090800,100866314,1380,1364,1380,1364,14734
20230802,090700,80684787,1364,1367,1367,1364,4639
20230802,090600,74352679,1367,1367,1367,1366,1579
20230802,090500,72194412,1367,1367,1367,1364,6163
20230802,090400,63773879,1367,1361,1368,1361,9914
20230802,090300,50233027,1358,1354,1358,1354,15188
20230802,090200,29626417,1354,1352,1354,1351,5480
20230802,090100,22215576,1352,1354,1354,1351,5942
20230802,090000,14174427,1353,1360,1361,1353,10234